Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 190.50 | 193.67 | 188.48 | 191.19 | 189.51 | 7,004 |
| 2026-07-28 | 189.58 | 192.78 | 186.60 | 188.18 | 186.53 | 6,414 |
| 2026-07-27 | 191.80 | 194.00 | 187.87 | 191.50 | 189.82 | 14,631 |
| 2026-07-24 | 195.89 | 196.93 | 190.14 | 194.91 | 193.20 | 10,834 |
| 2026-07-23 | 193.25 | 197.70 | 192.00 | 195.71 | 193.99 | 17,343 |
| 2026-07-22 | 191.11 | 195.05 | 189.00 | 192.71 | 191.02 | 12,377 |
| 2026-07-21 | 188.68 | 191.28 | 187.00 | 190.04 | 188.37 | 11,000 |
| 2026-07-20 | 188.01 | 190.40 | 185.00 | 189.88 | 188.22 | 12,213 |
| 2026-07-17 | 183.91 | 188.39 | 183.60 | 186.71 | 185.07 | 7,932 |
| 2026-07-16 | 181.01 | 184.81 | 180.00 | 183.92 | 182.31 | 7,993 |
| 2026-07-15 | 181.39 | 184.00 | 178.52 | 180.30 | 178.72 | 5,605 |
| 2026-07-14 | 182.45 | 183.99 | 180.00 | 181.42 | 179.83 | 10,887 |
| 2026-07-13 | 177.86 | 182.23 | 177.32 | 181.62 | 180.03 | 12,486 |
| 2026-07-10 | 175.57 | 176.32 | 173.16 | 174.68 | 173.15 | 3,846 |
| 2026-07-09 | 176.95 | 176.96 | 173.78 | 173.93 | 172.41 | 5,396 |
| 2026-07-08 | 174.70 | 179.80 | 173.00 | 175.75 | 174.21 | 17,925 |
| 2026-07-07 | 168.49 | 173.36 | 167.00 | 172.18 | 170.67 | 13,726 |
| 2026-07-06 | 170.00 | 170.00 | 167.00 | 168.22 | 166.75 | 16,443 |
| 2026-07-02 | 166.00 | 169.79 | 164.51 | 168.13 | 166.66 | 11,122 |
| 2026-07-01 | 165.59 | 167.50 | 164.50 | 166.36 | 164.90 | 8,096 |
| 2026-06-30 | 168.31 | 170.61 | 166.65 | 167.13 | 165.66 | 6,419 |
| 2026-06-29 | 171.73 | 173.57 | 168.46 | 169.82 | 168.33 | 10,104 |
| 2026-06-26 | 171.83 | 173.00 | 169.88 | 170.72 | 169.22 | 10,474 |
| 2026-06-25 | 170.09 | 172.85 | 169.15 | 172.47 | 170.96 | 33,546 |
| 2026-06-24 | 175.49 | 176.51 | 170.84 | 171.79 | 170.28 | 18,640 |
| 2026-06-23 | 174.70 | 177.69 | 173.25 | 176.25 | 174.70 | 14,048 |
| 2026-06-22 | 175.33 | 177.00 | 172.88 | 174.66 | 173.13 | 21,209 |
| 2026-06-18 | 177.49 | 178.00 | 172.60 | 173.34 | 171.82 | 16,039 |
| 2026-06-17 | 179.80 | 180.75 | 177.59 | 178.35 | 176.79 | 8,511 |
| 2026-06-16 | 180.13 | 182.08 | 178.05 | 179.35 | 177.78 | 10,485 |
| 2026-06-15 | 183.60 | 186.75 | 177.75 | 180.52 | 178.94 | 29,223 |
| 2026-06-12 | 87.142 | 208.00 | 87.142 | 87.142 | 86.378 | 626 |
| 2026-06-11 | 191.01 | 192.99 | 186.24 | 188.19 | 186.54 | 8,969 |
| 2026-06-10 | 187.06 | 192.70 | 185.00 | 191.13 | 189.45 | 19,926 |
| 2026-06-09 | 189.05 | 190.37 | 185.42 | 186.81 | 185.17 | 9,972 |
| 2026-06-08 | 189.49 | 191.27 | 187.31 | 190.15 | 188.48 | 12,912 |
| 2026-06-05 | 188.50 | 190.65 | 185.00 | 188.13 | 186.48 | 9,190 |
| 2026-06-04 | 189.00 | 193.00 | 181.88 | 189.13 | 187.47 | 6,597 |
| 2026-06-03 | 188.00 | 191.49 | 187.50 | 190.24 | 188.57 | 20,002 |
| 2026-06-02 | 185.94 | 188.42 | 184.00 | 188.13 | 186.48 | 9,800 |
| 2026-06-01 | 182.42 | 188.00 | 180.40 | 186.44 | 184.81 | 23,853 |
| 2026-05-29 | 182.61 | 183.50 | 180.34 | 182.50 | 180.90 | 11,824 |
| 2026-05-28 | 185.48 | 185.70 | 182.03 | 182.73 | 181.13 | 9,549 |
| 2026-05-27 | 184.59 | 185.00 | 180.50 | 182.67 | 181.07 | 8,699 |
| 2026-05-26 | 189.13 | 191.00 | 185.21 | 185.52 | 183.89 | 11,986 |
| 2026-05-22 | 190.85 | 193.00 | 189.70 | 190.93 | 189.26 | 17,785 |
| 2026-05-21 | 190.76 | 194.30 | 188.91 | 189.91 | 188.24 | 7,431 |
| 2026-05-20 | 197.00 | 198.85 | 192.02 | 192.47 | 190.78 | 16,302 |
| 2026-05-19 | 195.38 | 196.94 | 186.15 | 196.79 | 195.06 | 17,219 |
| 2026-05-18 | 192.01 | 195.44 | 189.00 | 195.38 | 193.67 | 16,912 |
| 2026-05-15 | 186.96 | 189.99 | 185.48 | 189.42 | 185.99 | 7,549 |
| 2026-05-14 | 185.46 | 188.07 | 184.50 | 186.49 | 183.12 | 9,871 |
| 2026-05-13 | 185.30 | 187.00 | 183.90 | 184.71 | 181.37 | 12,266 |
| 2026-05-12 | 184.98 | 187.05 | 184.66 | 186.57 | 183.20 | 16,009 |
| 2026-05-11 | 182.76 | 185.47 | 181.71 | 184.66 | 181.32 | 18,382 |
| 2026-05-08 | 182.99 | 185.00 | 180.78 | 181.77 | 178.48 | 11,064 |
| 2026-05-07 | 185.24 | 185.60 | 179.53 | 182.19 | 178.90 | 25,224 |
| 2026-05-06 | 191.64 | 192.14 | 181.60 | 184.58 | 181.24 | 24,813 |
| 2026-05-05 | 192.01 | 193.59 | 190.17 | 193.15 | 189.66 | 7,379 |
| 2026-05-01 | 194.88 | 197.97 | 189.00 | 190.65 | 187.20 | 27,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.7800 USD |
| 2026-05-18 | 1.7800 USD |
| 2026-02-16 | 1.7800 USD |
| 2025-11-17 | 1.7100 USD |
| 2025-08-18 | 1.7100 USD |
| 2025-05-16 | 1.7100 USD |
| 2025-02-13 | 1.7100 USD |
| 2024-11-18 | 1.6300 USD |
| 2024-08-16 | 1.6300 USD |
| 2024-05-16 | 1.6300 USD |
| 2024-02-15 | 1.6300 USD |
| 2023-11-16 | 1.5100 USD |
| 2023-08-17 | 1.5100 USD |
| 2023-05-18 | 1.5100 USD |
| 2023-02-15 | 1.5100 USD |
| 2022-11-17 | 1.4200 USD |
| 2022-08-18 | 1.4200 USD |
| 2022-05-18 | 1.4200 USD |
| 2022-02-15 | 1.4200 USD |
| 2021-11-17 | 1.3400 USD |
| 2021-08-18 | 1.3400 USD |
| 2021-05-18 | 1.3400 USD |
| 2021-02-16 | 1.2900 USD |
| 2020-11-17 | 1.2900 USD |
| 2020-08-18 | 1.2900 USD |
| 2020-05-18 | 1.2900 USD |
| 2020-02-14 | 1.2900 USD |
| 2019-11-15 | 1.1900 USD |
| 2019-08-16 | 1.1900 USD |
| 2019-05-16 | 1.1900 USD |
| 2019-02-14 | 1.1900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.